Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc (OP: BCLYF )

2.744 +0.014 (+0.51%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 2.650 2.650 2.650 2.650 899 +0.00(+0.00%)
Dec 29, 2011 2.640 2.650 2.640 2.650 6,146 -0.08(-2.93%)
Dec 28, 2011 2.770 2.770 2.690 2.730 9,387 +0.03(+1.11%)
Dec 27, 2011 2.850 2.850 2.700 2.700 10,320 -0.08(-2.88%)
Dec 23, 2011 2.770 2.780 2.740 2.780 15,286 +0.13(+4.91%)
Dec 21, 2011 2.630 2.692 2.630 2.650 49,715 +0.02(+0.76%)
Dec 20, 2011 2.600 2.630 2.600 2.630 460 +0.09(+3.54%)
Dec 19, 2011 2.550 2.550 2.540 2.540 960 -0.02(-0.78%)
Dec 16, 2011 2.560 2.560 2.560 2.560 834 -0.13(-4.83%)
Dec 15, 2011 2.690 2.690 2.690 2.690 4,000 +0.10(+3.86%)
Dec 14, 2011 2.620 2.690 2.590 2.590 13,407 -0.18(-6.50%)
Dec 13, 2011 2.770 2.770 2.770 2.770 420 -0.14(-4.81%)
Dec 09, 2011 2.910 2.910 2.910 2.910 0 +0.04(+1.39%)
Dec 08, 2011 2.820 2.870 2.820 2.870 1,170 -0.06(-2.05%)
Dec 07, 2011 2.830 2.930 2.830 2.930 17,889 +0.03(+1.03%)
Dec 06, 2011 2.890 2.900 2.890 2.900 1,470 -0.05(-1.69%)
Dec 05, 2011 3.010 3.010 2.950 2.950 3,450 +0.05(+1.72%)
Dec 02, 2011 2.900 3.000 2.900 2.900 57,422 +0.08(+2.84%)
Dec 01, 2011 2.740 2.820 2.740 2.820 55,137 +0.02(+0.71%)
Nov 30, 2011 2.740 2.800 2.740 2.800 4,953 +0.21(+8.11%)
Nov 29, 2011 2.600 2.600 2.590 2.590 3,480 +0.04(+1.57%)
Nov 28, 2011 2.520 2.550 2.500 2.550 126,565 +0.14(+5.81%)
Nov 25, 2011 2.360 2.410 2.360 2.410 1,000 +0.15(+6.64%)
Nov 23, 2011 2.370 2.370 2.260 2.260 10,806 -0.11(-4.64%)
Nov 22, 2011 2.370 2.370 2.370 2.370 5,490 -0.39(-14.13%)
Nov 16, 2011 2.760 2.760 2.760 0 -0.02(-0.72%)
Nov 15, 2011 2.690 2.780 2.690 2.780 5,388 +0.11(+4.12%)
Nov 14, 2011 2.680 2.680 2.670 2.670 9,888 -0.12(-4.20%)
Nov 11, 2011 2.760 2.787 2.787 2.787 2,600 +0.12(+4.38%)
Nov 10, 2011 2.670 2.670 2.670 2.670 9,600 +0.05(+1.91%)
Nov 09, 2011 2.700 2.700 2.620 2.620 23,729 -0.23(-8.07%)
Nov 08, 2011 2.959 2.959 2.850 2.850 28,415 -0.03(-1.04%)
Nov 07, 2011 2.870 2.880 2.870 2.880 4,427 -0.06(-2.04%)
Nov 04, 2011 2.900 2.940 2.850 2.940 3,926 -0.01(-0.34%)
Nov 03, 2011 2.890 2.950 2.890 2.950 430 +0.17(+6.12%)
Nov 01, 2011 2.780 2.780 2.780 0 -0.35(-11.18%)
Oct 31, 2011 3.130 3.130 3.130 3.130 3,000 -0.22(-6.57%)
Oct 27, 2011 3.350 3.350 3.350 0 +0.52(+18.37%)
Oct 26, 2011 2.840 2.840 2.830 2.830 9,220 +0.02(+0.71%)
Oct 25, 2011 2.830 2.830 2.810 2.810 2,305 -0.21(-6.95%)
Oct 24, 2011 3.020 3.020 3.020 3.020 1,292 +0.17(+5.96%)
Oct 21, 2011 2.940 2.940 2.850 2.850 3,510 +0.10(+3.64%)
Oct 19, 2011 2.750 2.750 2.750 2.750 0 +0.01(+0.36%)
Oct 18, 2011 2.780 2.780 2.740 2.740 2,788 -0.05(-1.79%)
Oct 17, 2011 2.790 2.790 2.790 2.790 1,187 +0.05(+1.82%)
Oct 14, 2011 2.740 2.740 2.740 2.740 2,537 +0.00(+0.00%)
Oct 13, 2011 2.730 2.740 2.730 2.740 33,392 -0.26(-8.67%)
Oct 12, 2011 2.930 3.000 2.930 3.000 7,841 +0.26(+9.49%)
Oct 11, 2011 2.700 2.740 2.690 2.740 2,194 +0.18(+7.03%)
Oct 07, 2011 2.560 2.560 2.560 0 -0.02(-0.78%)
Oct 06, 2011 2.530 2.580 2.530 2.580 3,668 +0.33(+14.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.